Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 1,698.00
-2.00 (-0.12%)
Jul 16, 2026, 3:30 PM KST
Dongkuk Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,700.00 | 1,734.00 | 1,675.00 | 1,698.00 | 1,698.00 | -0.12% | 422,949 |
| Jul 15, 2026 | 1,690.00 | 1,739.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.67% | 494,738 |
| Jul 14, 2026 | 1,656.00 | 1,729.00 | 1,652.00 | 1,672.00 | 1,672.00 | -1.36% | 403,064 |
| Jul 13, 2026 | 1,715.00 | 1,769.00 | 1,676.00 | 1,695.00 | 1,695.00 | -2.42% | 362,030 |
| Jul 10, 2026 | 1,663.00 | 1,756.00 | 1,638.00 | 1,737.00 | 1,737.00 | 6.43% | 354,934 |
| Jul 9, 2026 | 1,666.00 | 1,684.00 | 1,618.00 | 1,632.00 | 1,632.00 | -2.63% | 453,266 |
| Jul 8, 2026 | 1,670.00 | 1,711.00 | 1,665.00 | 1,676.00 | 1,676.00 | -2.05% | 460,263 |
| Jul 7, 2026 | 1,681.00 | 1,715.00 | 1,642.00 | 1,711.00 | 1,711.00 | 0.65% | 649,457 |
| Jul 6, 2026 | 1,710.00 | 1,737.00 | 1,683.00 | 1,700.00 | 1,700.00 | -0.58% | 393,031 |
| Jul 3, 2026 | 1,714.00 | 1,717.00 | 1,644.00 | 1,710.00 | 1,710.00 | -0.23% | 547,279 |
| Jul 2, 2026 | 1,740.00 | 1,768.00 | 1,709.00 | 1,714.00 | 1,714.00 | -2.34% | 447,598 |
| Jul 1, 2026 | 1,751.00 | 1,778.00 | 1,722.00 | 1,755.00 | 1,755.00 | 0.23% | 543,310 |
| Jun 30, 2026 | 1,745.00 | 1,783.00 | 1,727.00 | 1,751.00 | 1,751.00 | 0.34% | 609,428 |
| Jun 29, 2026 | 1,692.00 | 1,755.00 | 1,666.00 | 1,745.00 | 1,745.00 | 4.37% | 582,076 |
| Jun 26, 2026 | 1,710.00 | 1,733.00 | 1,615.00 | 1,692.00 | 1,672.00 | -1.05% | 1,300,520 |
| Jun 25, 2026 | 1,803.00 | 1,829.00 | 1,710.00 | 1,710.00 | 1,689.79 | -4.79% | 747,006 |
| Jun 24, 2026 | 1,740.00 | 1,836.00 | 1,692.00 | 1,796.00 | 1,774.77 | 3.22% | 908,797 |
| Jun 23, 2026 | 1,828.00 | 1,849.00 | 1,718.00 | 1,740.00 | 1,719.43 | -4.97% | 871,263 |
| Jun 22, 2026 | 1,917.00 | 1,922.00 | 1,830.00 | 1,831.00 | 1,809.36 | -4.49% | 675,504 |
| Jun 19, 2026 | 2,015.00 | 2,020.00 | 1,858.00 | 1,917.00 | 1,894.34 | -4.86% | 910,654 |
| Jun 18, 2026 | 2,090.00 | 2,095.00 | 2,000.00 | 2,015.00 | 1,991.18 | -3.59% | 580,700 |
| Jun 17, 2026 | 2,055.00 | 2,235.00 | 2,010.00 | 2,090.00 | 2,065.30 | 3.47% | 1,380,278 |
| Jun 16, 2026 | 1,980.00 | 2,065.00 | 1,938.00 | 2,020.00 | 1,996.12 | 3.32% | 604,469 |
| Jun 15, 2026 | 1,865.00 | 1,991.00 | 1,865.00 | 1,955.00 | 1,931.89 | 5.90% | 925,693 |
| Jun 12, 2026 | 1,839.00 | 1,871.00 | 1,825.00 | 1,846.00 | 1,824.18 | 1.60% | 631,925 |
| Jun 11, 2026 | 1,800.00 | 1,850.00 | 1,733.00 | 1,817.00 | 1,795.52 | 0.78% | 546,297 |
| Jun 10, 2026 | 1,821.00 | 1,890.00 | 1,733.00 | 1,803.00 | 1,781.69 | -1.37% | 1,107,725 |
| Jun 9, 2026 | 1,826.00 | 1,930.00 | 1,772.00 | 1,828.00 | 1,806.39 | 7.47% | 1,150,257 |
| Jun 8, 2026 | 1,743.00 | 1,812.00 | 1,609.00 | 1,701.00 | 1,680.89 | -6.49% | 761,711 |
| Jun 5, 2026 | 1,780.00 | 1,835.00 | 1,677.00 | 1,819.00 | 1,797.50 | 2.19% | 976,661 |
| Jun 4, 2026 | 1,730.00 | 1,797.00 | 1,640.00 | 1,780.00 | 1,758.96 | 0.96% | 1,491,256 |
| Jun 2, 2026 | 1,730.00 | 1,895.00 | 1,588.00 | 1,763.00 | 1,742.16 | 1.32% | 2,440,407 |
| Jun 1, 2026 | 2,040.00 | 2,040.00 | 1,682.00 | 1,740.00 | 1,719.43 | -15.12% | 4,940,887 |
| May 29, 2026 | 2,545.00 | 2,545.00 | 1,972.00 | 2,050.00 | 2,025.77 | -10.09% | 5,264,709 |
| Apr 23, 2026 | 2,238.00 | 2,298.00 | 2,164.00 | 2,280.00 | 2,253.05 | 2.33% | 855,375 |
| Apr 22, 2026 | 2,294.00 | 2,296.00 | 2,200.00 | 2,228.00 | 2,201.66 | -2.88% | 887,360 |
| Apr 21, 2026 | 2,246.00 | 2,390.00 | 2,238.00 | 2,294.00 | 2,266.88 | 2.14% | 1,164,490 |
| Apr 20, 2026 | 2,258.00 | 2,276.00 | 2,180.00 | 2,246.00 | 2,219.45 | 1.08% | 585,310 |
| Apr 17, 2026 | 2,188.00 | 2,256.00 | 2,144.00 | 2,222.00 | 2,195.74 | 2.02% | 702,090 |
| Apr 16, 2026 | 2,220.00 | 2,240.00 | 2,162.00 | 2,178.00 | 2,152.26 | -1.89% | 686,815 |
| Apr 15, 2026 | 2,222.00 | 2,246.00 | 2,192.00 | 2,220.00 | 2,193.76 | 0.09% | 641,355 |
| Apr 14, 2026 | 2,150.00 | 2,286.00 | 2,140.00 | 2,218.00 | 2,191.78 | 3.26% | 1,235,630 |
| Apr 13, 2026 | 2,162.00 | 2,190.00 | 2,120.00 | 2,148.00 | 2,122.61 | -0.65% | 1,237,955 |
| Apr 10, 2026 | 2,218.00 | 2,244.00 | 2,146.00 | 2,162.00 | 2,136.44 | - | 1,663,095 |
| Apr 9, 2026 | 2,236.00 | 2,300.00 | 2,150.00 | 2,162.00 | 2,136.44 | -3.31% | 996,740 |
| Apr 8, 2026 | 2,136.00 | 2,320.00 | 2,132.00 | 2,236.00 | 2,209.57 | 5.97% | 1,311,965 |
| Apr 7, 2026 | 2,048.00 | 2,144.00 | 2,032.00 | 2,110.00 | 2,085.06 | 3.03% | 936,725 |
| Apr 6, 2026 | 2,116.00 | 2,116.00 | 2,008.00 | 2,048.00 | 2,023.79 | -0.87% | 466,595 |
| Apr 3, 2026 | 2,024.00 | 2,108.00 | 2,020.00 | 2,066.00 | 2,041.58 | 3.61% | 829,190 |
| Apr 2, 2026 | 2,040.00 | 2,078.00 | 1,976.00 | 1,994.00 | 1,970.43 | -1.29% | 752,490 |